Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.46	17.71	17.42	17.46	477,349	+0.06(+0.35%)
May 30, 2006	17.76	17.82	17.36	17.40	182,374	-0.45(-2.53%)
May 26, 2006	17.91	18.04	17.81	17.85	170,930	+0.10(+0.55%)
May 25, 2006	18.06	18.06	17.53	17.75	552,477	-0.08(-0.43%)
May 24, 2006	17.87	18.04	17.40	17.83	462,398	-0.03(-0.16%)
May 23, 2006	17.98	18.20	17.84	17.86	376,563	-0.12(-0.66%)
May 22, 2006	17.95	18.08	17.70	17.98	503,007	+0.03(+0.18%)
May 19, 2006	17.86	18.06	17.70	17.95	347,952	+0.09(+0.51%)
May 18, 2006	18.07	18.17	17.76	17.86	313,064	-0.18(-1.02%)
May 17, 2006	18.27	18.28	17.80	18.04	390,407	-0.28(-1.54%)
May 16, 2006	18.53	18.95	18.27	18.32	322,478	+0.00(+0.00%)
May 15, 2006	18.41	18.46	18.18	18.32	496,916	-0.09(-0.49%)
May 12, 2006	18.62	18.62	18.24	18.41	259,348	-0.19(-1.03%)
May 11, 2006	19.04	19.04	18.60	18.60	166,684	-0.41(-2.15%)
May 10, 2006	19.20	19.21	18.91	19.01	165,946	-0.18(-0.94%)
May 09, 2006	19.18	19.20	19.02	19.19	218,000	+0.01(+0.06%)
May 08, 2006	19.18	19.21	18.99	19.18	234,429	+0.00(+0.02%)
May 05, 2006	19.14	19.31	19.09	19.18	253,072	+0.09(+0.47%)
May 04, 2006	18.94	19.14	18.92	19.09	232,398	+0.20(+1.05%)
May 03, 2006	18.79	18.96	18.79	18.89	303,466	+0.13(+0.69%)
May 02, 2006	18.78	18.81	18.65	18.76	258,056	-0.02(-0.12%)
May 01, 2006	18.42	18.85	18.40	18.78	679,106	+0.43(+2.36%)
Apr 28, 2006	18.35	18.50	18.26	18.35	344,075	+0.00(+0.00%)
Apr 27, 2006	18.59	18.59	18.28	18.35	285,560	-0.24(-1.28%)
Apr 26, 2006	18.65	18.86	18.56	18.59	456,306	+0.01(+0.06%)
Apr 25, 2006	18.61	18.77	18.49	18.57	370,841	+0.06(+0.31%)
Apr 24, 2006	18.86	18.86	18.48	18.52	521,097	-0.34(-1.82%)
Apr 21, 2006	19.05	19.07	18.60	18.86	475,503	+0.03(+0.13%)
Apr 20, 2006	18.53	18.85	18.19	18.83	773,616	+0.23(+1.26%)
Apr 19, 2006	18.50	18.71	18.50	18.60	461,659	+0.08(+0.43%)
Apr 18, 2006	18.04	18.70	18.04	18.52	1,307,266	+0.55(+3.07%)
Apr 17, 2006	17.96	18.12	17.91	17.97	1,288,438	+0.01(+0.08%)
Apr 13, 2006	17.95	18.00	17.88	17.95	246,796	+0.00(+0.02%)
Apr 12, 2006	17.79	17.97	17.76	17.95	493,962	+0.16(+0.91%)
Apr 11, 2006	17.97	17.97	17.72	17.79	296,820	-0.22(-1.20%)
Apr 10, 2006	18.18	18.22	17.94	18.00	303,650	-0.16(-0.90%)
Apr 07, 2006	18.38	18.38	18.10	18.17	481,595	-0.20(-1.08%)
Apr 06, 2006	18.76	18.76	18.32	18.36	399,637	-0.39(-2.10%)
Apr 05, 2006	18.73	18.82	18.70	18.76	552,662	-0.02(-0.12%)
Apr 04, 2006	18.64	18.79	18.55	18.78	425,849	+0.26(+1.42%)
Apr 03, 2006	18.83	18.83	18.49	18.52	632,220	-0.33(-1.73%)
Mar 31, 2006	18.85	18.96	18.80	18.84	275,039	+0.06(+0.31%)
Mar 30, 2006	19.00	19.03	18.67	18.78	519,990	-0.21(-1.12%)
Mar 29, 2006	18.76	19.21	18.74	19.00	919,258	+0.23(+1.25%)
Mar 28, 2006	18.14	18.83	18.14	18.76	990,879	+0.62(+3.40%)
Mar 27, 2006	18.27	18.36	17.95	18.14	364,011	-0.22(-1.22%)
Mar 24, 2006	18.83	18.84	18.36	18.37	962,083	-0.54(-2.85%)
Mar 23, 2006	18.57	18.99	18.56	18.91	1,116,400	+0.45(+2.45%)
Mar 22, 2006	17.83	18.60	17.82	18.46	1,270,348	+1.06(+6.10%)
Mar 21, 2006	17.69	17.69	17.34	17.39	222,430	-0.25(-1.39%)
Mar 20, 2006	17.53	17.64	17.34	17.64	248,458	+0.11(+0.64%)
Mar 17, 2006	17.59	17.60	17.45	17.53	251,227	-0.03(-0.14%)
Mar 16, 2006	17.48	17.60	17.35	17.55	257,872	+0.14(+0.79%)
Mar 15, 2006	17.34	17.49	17.33	17.42	199,726	+0.08(+0.44%)
Mar 14, 2006	17.08	17.37	17.02	17.34	234,613	+0.27(+1.61%)
Mar 13, 2006	17.01	17.14	16.99	17.06	154,686	+0.08(+0.49%)
Mar 10, 2006	16.97	17.03	16.89	16.98	343,706	+0.01(+0.06%)
Mar 09, 2006	16.98	17.05	16.90	16.97	269,501	-0.03(-0.17%)
Mar 08, 2006	17.06	17.12	16.98	17.00	673,384	-0.06(-0.36%)
Mar 07, 2006	17.04	17.06	16.88	17.06	386,162	+0.12(+0.72%)
Mar 06, 2006	17.12	17.12	16.77	16.94	137,888	-0.18(-1.05%)
Mar 03, 2006	17.01	17.12	16.83	17.12	348,690	+0.09(+0.55%)
Mar 02, 2006	17.00	17.10	16.99	17.03	202,310	-0.04(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.